KissMeData/009620/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	-14	5	-1.34	1209840952	1169349	117.18	1053	1069	1007	1357	731	1044	1034.64	1.54	-163133	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	516	-2.81	4.24	12	2.34	-367.00	243.00	1745	20231107	-40.97	856	20230327	20.33	1668	-38.25	20240105	900	14.44	20240307	1745	-40.97	20231107	878	17.31	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
3	20240329	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	-26	5	-2.49	1141981702	1102977	110.53	1053	1069	1007	1357	731	1044	1035.36	1.54	-157635	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	510	-2.77	4.19	12	2.20	-367.00	243.00	1745	20231107	-41.66	856	20230327	18.93	1668	-38.97	20240105	900	13.11	20240307	1745	-41.66	20231107	878	15.95	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
4	20240329	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1023	-21	5	-2.01	909616164	874095	87.59	1053	1069	1019	1357	731	1044	1040.64	1.54	-155800	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	512	-2.79	4.21	12	1.75	-367.00	243.00	1745	20231107	-41.38	856	20230327	19.51	1668	-38.67	20240105	900	13.67	20240307	1745	-41.38	20231107	878	16.51	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
5	20240329	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1024	-20	5	-1.92	853099353	818826	82.05	1053	1069	1019	1357	731	1044	1041.86	1.54	-155970	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	513	-2.79	4.21	12	1.64	-367.00	243.00	1745	20231107	-41.32	856	20230327	19.63	1668	-38.61	20240105	900	13.78	20240307	1745	-41.32	20231107	878	16.63	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
6	20240329	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1024	-20	5	-1.92	788839356	755935	75.75	1053	1069	1024	1357	731	1044	1043.53	1.54	-154698	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	513	-2.79	4.21	12	1.51	-367.00	243.00	1745	20231107	-41.32	856	20230327	19.63	1668	-38.61	20240105	900	13.78	20240307	1745	-41.32	20231107	878	16.63	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
7	20240329	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1031	-13	5	-1.25	629787792	601299	60.26	1053	1069	1027	1357	731	1044	1047.38	1.54	-104278	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	516	-2.81	4.24	12	1.20	-367.00	243.00	1745	20231107	-40.92	856	20230327	20.44	1668	-38.19	20240105	900	14.56	20240307	1745	-40.92	20231107	878	17.43	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
8	20240329	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1038	-6	5	-0.57	470478974	447304	44.82	1053	1069	1027	1357	731	1044	1051.81	1.54	-85277	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	520	-2.83	4.27	12	0.89	-367.00	243.00	1745	20231107	-40.52	856	20230327	21.26	1668	-37.77	20240105	900	15.33	20240307	1745	-40.52	20231107	878	18.22	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
9	20240329	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1067	23	2	2.20	82320006	77812	7.80	1053	1069	1050	1357	731	1044	1057.93	1.54	232	1085	1064	1044	1023	1003	1075	1034	50	313	100	730	1	1	50055902	534	-2.91	4.39	12	0.16	-367.00	243.00	1745	20231107	-38.85	856	20230327	24.65	1668	-36.03	20240105	900	18.56	20240307	1745	-38.85	20231107	878	21.53	20230329	1.17	N	009620	100	50 억	770043	N	N	N	00	N
10	20240328	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	11	2	1.06	1039672482	995343	77.18	1033	1065	1024	1342	724	1033	1044.54	1.80	-128740	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	523	-2.84	4.30	12	1.99	-367.00	243.00	1745	20231107	-40.17	856	20230327	21.96	1668	-37.41	20240105	900	16.00	20240307	1745	-40.17	20231107	866	20.55	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
11	20240328	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	11	2	1.06	960620210	919443	71.30	1033	1065	1024	1342	724	1033	1044.79	1.80	-112365	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	523	-2.84	4.30	12	1.84	-367.00	243.00	1745	20231107	-40.17	856	20230327	21.96	1668	-37.41	20240105	900	16.00	20240307	1745	-40.17	20231107	866	20.55	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
12	20240328	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1048	15	2	1.45	865972836	829027	64.29	1033	1065	1024	1342	724	1033	1044.57	1.80	-86964	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	525	-2.86	4.31	12	1.66	-367.00	243.00	1745	20231107	-39.94	856	20230327	22.43	1668	-37.17	20240105	900	16.44	20240307	1745	-39.94	20231107	866	21.02	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
13	20240328	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	11	2	1.06	791447530	757869	58.77	1033	1065	1024	1342	724	1033	1044.32	1.80	-54271	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	523	-2.84	4.30	12	1.51	-367.00	243.00	1745	20231107	-40.17	856	20230327	21.96	1668	-37.41	20240105	900	16.00	20240307	1745	-40.17	20231107	866	20.55	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
14	20240328	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1062	29	2	2.81	600383346	576173	44.68	1033	1065	1024	1342	724	1033	1042.03	1.80	5378	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	532	-2.89	4.37	12	1.15	-367.00	243.00	1745	20231107	-39.14	856	20230327	24.07	1668	-36.33	20240105	900	18.00	20240307	1745	-39.14	20231107	866	22.63	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
15	20240328	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	11	2	1.06	426096625	410699	31.85	1033	1059	1024	1342	724	1033	1037.50	1.80	-5166	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	523	-2.84	4.30	12	0.82	-367.00	243.00	1745	20231107	-40.17	856	20230327	21.96	1668	-37.41	20240105	900	16.00	20240307	1745	-40.17	20231107	866	20.55	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
16	20240328	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	11	2	1.06	301900428	291198	22.58	1033	1059	1024	1342	724	1033	1036.76	1.80	-15024	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	523	-2.84	4.30	12	0.58	-367.00	243.00	1745	20231107	-40.17	856	20230327	21.96	1668	-37.41	20240105	900	16.00	20240307	1745	-40.17	20231107	866	20.55	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
17	20240328	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1026	-7	5	-0.68	16349783	15856	1.23	1033	1034	1024	1342	724	1033	1031.07	1.80	1107	1081	1056	1034	1009	987	1046	999	50	309	100	720	1	1	50055902	514	-2.80	4.22	12	0.03	-367.00	243.00	1745	20231107	-41.20	856	20230327	19.86	1668	-38.49	20240105	900	14.00	20240307	1745	-41.20	20231107	866	18.48	20230328	1.21	N	009620	100	50 억	899304	N	N	N	00	N
18	20240327	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	-20	5	-1.90	1320288268	1279455	59.17	1059	1059	1012	1368	738	1053	1031.91	1.57	107900	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	517	-2.81	4.25	12	2.56	-367.00	243.00	1745	20231107	-40.80	856	20230327	20.68	1668	-38.07	20240105	900	14.78	20240307	1745	-40.80	20231107	856	20.68	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
19	20240327	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	-20	5	-1.90	1235385016	1197131	55.36	1059	1059	1012	1368	738	1053	1031.95	1.57	110545	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	517	-2.81	4.25	12	2.39	-367.00	243.00	1745	20231107	-40.80	856	20230327	20.68	1668	-38.07	20240105	900	14.78	20240307	1745	-40.80	20231107	856	20.68	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
20	20240327	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1024	-29	5	-2.75	1092470630	1058278	48.94	1059	1059	1012	1368	738	1053	1032.31	1.57	108584	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	513	-2.79	4.21	12	2.11	-367.00	243.00	1745	20231107	-41.32	856	20230327	19.63	1668	-38.61	20240105	900	13.78	20240307	1745	-41.32	20231107	856	19.63	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
21	20240327	130241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1023	-30	5	-2.85	1031045166	998620	46.18	1059	1059	1012	1368	738	1053	1032.47	1.57	115928	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	512	-2.79	4.21	12	2.00	-367.00	243.00	1745	20231107	-41.38	856	20230327	19.51	1668	-38.67	20240105	900	13.67	20240307	1745	-41.38	20231107	856	19.51	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
22	20240327	120240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	-28	5	-2.66	856927976	828461	38.31	1059	1059	1012	1368	738	1053	1034.36	1.57	35653	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	513	-2.79	4.22	12	1.66	-367.00	243.00	1745	20231107	-41.26	856	20230327	19.74	1668	-38.55	20240105	900	13.89	20240307	1745	-41.26	20231107	856	19.74	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
23	20240327	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1020	-33	5	-3.13	644744275	620416	28.69	1059	1059	1018	1368	738	1053	1039.21	1.57	-16331	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	511	-2.78	4.20	12	1.24	-367.00	243.00	1745	20231107	-41.55	856	20230327	19.16	1668	-38.85	20240105	900	13.33	20240307	1745	-41.55	20231107	856	19.16	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
24	20240327	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1048	-5	5	-0.47	384524048	368350	17.03	1059	1059	1034	1368	738	1053	1043.91	1.57	33067	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	525	-2.86	4.31	12	0.74	-367.00	243.00	1745	20231107	-39.94	856	20230327	22.43	1668	-37.17	20240105	900	16.44	20240307	1745	-39.94	20231107	856	22.43	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
25	20240327	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1045	-8	5	-0.76	65067432	61993	2.87	1059	1059	1040	1368	738	1053	1049.59	1.57	-12191	1149	1101	1073	1025	997	1087	1011	50	315	100	730	1	1	50055902	523	-2.85	4.30	12	0.12	-367.00	243.00	1745	20231107	-40.11	856	20230327	22.08	1668	-37.35	20240105	900	16.11	20240307	1745	-40.11	20231107	856	22.08	20230327	1.84	N	009620	100	50 억	787371	N	N	N	00	N
26	20240326	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1053	-58	5	-5.22	2294807492	2142355	77.83	1118	1121	1045	1444	778	1111	1070.88	1.59	-11060	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	527	-3.69	1.97	12	4.28	-285.00	535.00	1745	20231107	-39.66	856	20230327	23.01	1668	-36.87	20240105	900	17.00	20240307	1745	-39.66	20231107	856	23.01	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
27	20240326	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1055	-56	5	-5.04	2183677861	2036807	74.00	1118	1121	1045	1444	778	1111	1071.82	1.59	-34969	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	528	-3.70	1.97	12	4.07	-285.00	535.00	1745	20231107	-39.54	856	20230327	23.25	1668	-36.75	20240105	900	17.22	20240307	1745	-39.54	20231107	856	23.25	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
28	20240326	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1065	-46	5	-4.14	1778476610	1652570	60.04	1118	1121	1062	1444	778	1111	1075.87	1.59	-48005	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	533	-3.74	1.99	12	3.30	-285.00	535.00	1745	20231107	-38.97	856	20230327	24.42	1668	-36.15	20240105	900	18.33	20240307	1745	-38.97	20231107	856	24.42	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
29	20240326	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1064	-47	5	-4.23	1598696843	1483692	53.90	1118	1121	1064	1444	778	1111	1077.17	1.59	-24630	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	533	-3.73	1.99	12	2.96	-285.00	535.00	1745	20231107	-39.03	856	20230327	24.30	1668	-36.21	20240105	900	18.22	20240307	1745	-39.03	20231107	856	24.30	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
30	20240326	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1080	-31	5	-2.79	1315067008	1219400	44.30	1118	1121	1068	1444	778	1111	1078.05	1.59	67888	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	541	-3.79	2.02	12	2.44	-285.00	535.00	1745	20231107	-38.11	856	20230327	26.17	1668	-35.25	20240105	900	20.00	20240307	1745	-38.11	20231107	856	26.17	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
31	20240326	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1071	-40	5	-3.60	1104254736	1024019	37.20	1118	1121	1068	1444	778	1111	1077.87	1.59	78058	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	536	-3.76	2.00	12	2.05	-285.00	535.00	1745	20231107	-38.62	856	20230327	25.12	1668	-35.79	20240105	900	19.00	20240307	1745	-38.62	20231107	856	25.12	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
32	20240326	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1073	-38	5	-3.42	850773502	788035	28.63	1118	1121	1068	1444	778	1111	1079.00	1.59	101813	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	537	-3.76	2.01	12	1.57	-285.00	535.00	1745	20231107	-38.51	856	20230327	25.35	1668	-35.67	20240105	900	19.22	20240307	1745	-38.51	20231107	856	25.35	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
33	20240326	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1079	-32	5	-2.88	157602519	143080	5.20	1118	1121	1068	1444	778	1111	1100.38	1.59	-2247	1205	1158	1129	1082	1053	1143	1067	50	333	100	770	1	1	50055902	540	-3.79	2.02	12	0.29	-285.00	535.00	1745	20231107	-38.17	856	20230327	26.05	1668	-35.31	20240105	900	19.89	20240307	1745	-38.17	20231107	856	26.05	20230327	1.92	N	009620	100	50 억	796452	N	N	N	00	N
34	20240325	160242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1111	-38	5	-3.31	3087844583	2733714	103.92	1158	1176	1100	1493	805	1149	1129.55	1.17	234342	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	556	-3.90	2.08	12	5.46	-285.00	535.00	1745	20231107	-36.33	856	20230327	29.79	1668	-33.39	20240105	900	23.44	20240307	1745	-36.33	20231107	856	29.79	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
35	20240325	150244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1117	-32	5	-2.79	2926070903	2588466	98.39	1158	1176	1100	1493	805	1149	1130.41	1.17	222657	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	559	-3.92	2.09	12	5.17	-285.00	535.00	1745	20231107	-35.99	856	20230327	30.49	1668	-33.03	20240105	900	24.11	20240307	1745	-35.99	20231107	856	30.49	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
36	20240325	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	-29	5	-2.52	2667932983	2357561	89.62	1158	1176	1100	1493	805	1149	1131.63	1.17	224272	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	561	-3.93	2.09	12	4.71	-285.00	535.00	1745	20231107	-35.82	856	20230327	30.84	1668	-32.85	20240105	900	24.44	20240307	1745	-35.82	20231107	856	30.84	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
37	20240325	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1109	-40	5	-3.48	2391347672	2108304	80.14	1158	1176	1100	1493	805	1149	1134.23	1.17	235059	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	555	-3.89	2.07	12	4.21	-285.00	535.00	1745	20231107	-36.45	856	20230327	29.56	1668	-33.51	20240105	900	23.22	20240307	1745	-36.45	20231107	856	29.56	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
38	20240325	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	1125	-24	5	-2.09	1954196836	1715629	65.22	1158	1176	1100	1493	805	1149	1139.04	1.17	224833	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	563	-3.95	2.10	12	3.43	-285.00	535.00	1745	20231107	-35.53	856	20230327	31.43	1668	-32.55	20240105	900	25.00	20240307	1745	-35.53	20231107	856	31.43	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
39	20240325	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1145	-4	5	-0.35	1582012181	1385919	52.68	1158	1176	1100	1493	805	1149	1141.47	1.17	194758	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	573	-4.02	2.14	12	2.77	-285.00	535.00	1745	20231107	-34.38	856	20230327	33.76	1668	-31.35	20240105	900	27.22	20240307	1745	-34.38	20231107	856	33.76	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
40	20240325	100243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	1	2	0.09	1285398074	1129574	42.94	1158	1176	1100	1493	805	1149	1137.92	1.17	160124	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	576	-4.04	2.15	12	2.26	-285.00	535.00	1745	20231107	-34.10	856	20230327	34.35	1668	-31.06	20240105	900	27.78	20240307	1745	-34.10	20231107	856	34.35	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
41	20240325	090247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	24	2	2.09	99496759	85528	3.25	1158	1174	1154	1493	805	1149	1163.84	1.17	16201	1269	1208	1169	1108	1069	1189	1089	50	344	100	800	1	1	50055902	587	-4.12	2.19	12	0.17	-285.00	535.00	1745	20231107	-32.78	856	20230327	37.03	1668	-29.68	20240105	900	30.33	20240307	1745	-32.78	20231107	856	37.03	20230327	2.15	N	009620	100	50 억	584394	N	N	N	00	N
42	20240322	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	-34	5	-2.87	3060425040	2613291	55.12	1220	1230	1130	1537	829	1183	1171.14	1.16	6810	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	575	-4.03	2.15	12	5.22	-285.00	535.00	1745	20231107	-34.15	856	20230327	34.23	1668	-31.12	20240105	900	27.67	20240307	1745	-34.15	20231107	856	34.23	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
43	20240322	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1148	-35	5	-2.96	2729785404	2323560	49.01	1220	1230	1138	1537	829	1183	1174.82	1.16	-28411	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	575	-4.03	2.15	12	4.64	-285.00	535.00	1745	20231107	-34.21	856	20230327	34.11	1668	-31.18	20240105	900	27.56	20240307	1745	-34.21	20231107	856	34.11	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
44	20240322	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1146	-37	5	-3.13	2410212511	2044328	43.12	1220	1230	1140	1537	829	1183	1178.97	1.16	-38141	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	574	-4.02	2.14	12	4.08	-285.00	535.00	1745	20231107	-34.33	856	20230327	33.88	1668	-31.29	20240105	900	27.33	20240307	1745	-34.33	20231107	856	33.88	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
45	20240322	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1169	-14	5	-1.18	1972510797	1665462	35.13	1220	1230	1164	1537	829	1183	1184.36	1.16	-11002	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	585	-4.10	2.19	12	3.33	-285.00	535.00	1745	20231107	-33.01	856	20230327	36.57	1668	-29.92	20240105	900	29.89	20240307	1745	-33.01	20231107	856	36.57	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
46	20240322	120243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-8	5	-0.68	1780855722	1501986	31.68	1220	1230	1164	1537	829	1183	1185.67	1.16	2180	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	588	-4.12	2.20	12	3.00	-285.00	535.00	1745	20231107	-32.66	856	20230327	37.27	1668	-29.56	20240105	900	30.56	20240307	1745	-32.66	20231107	856	37.27	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
47	20240322	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-9	5	-0.76	1369651747	1150846	24.27	1220	1230	1164	1537	829	1183	1190.13	1.16	-23247	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	588	-4.12	2.19	12	2.30	-285.00	535.00	1745	20231107	-32.72	856	20230327	37.15	1668	-29.62	20240105	900	30.44	20240307	1745	-32.72	20231107	856	37.15	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
48	20240322	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	-6	5	-0.51	1102164997	923511	19.48	1220	1230	1164	1537	829	1183	1193.47	1.16	-47472	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	589	-4.13	2.20	12	1.84	-285.00	535.00	1745	20231107	-32.55	856	20230327	37.50	1668	-29.44	20240105	900	30.78	20240307	1745	-32.55	20231107	856	37.50	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
49	20240322	090243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1201	18	2	1.52	316166308	259667	5.48	1220	1230	1200	1537	829	1183	1217.76	1.16	-60221	1296	1239	1210	1153	1124	1225	1139	50	354	100	820	1	1	50055902	601	-4.21	2.24	12	0.52	-285.00	535.00	1745	20231107	-31.17	856	20230327	40.30	1668	-28.00	20240105	900	33.44	20240307	1745	-31.17	20231107	856	40.30	20230327	1.66	N	009620	100	50 억	582929	N	N	N	00	N
50	20240321	160242	54	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-87	5	-6.85	5677827030	4655472	24.80	1258	1267	1181	1651	889	1270	1219.62	1.40	-132805	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	592	-4.15	2.21	12	9.30	-285.00	535.00	1745	20231107	-32.21	856	20230327	38.20	1668	-29.08	20240105	900	31.44	20240307	1745	-32.21	20231107	856	38.20	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
51	20240321	150242	54	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-82	5	-6.46	5368267914	4395059	23.42	1258	1267	1181	1651	889	1270	1221.43	1.40	-79295	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	595	-4.17	2.22	12	8.78	-285.00	535.00	1745	20231107	-31.92	856	20230327	38.79	1668	-28.78	20240105	900	32.00	20240307	1745	-31.92	20231107	856	38.79	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
52	20240321	140242	54	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-74	5	-5.83	4527249784	3688168	19.65	1258	1267	1196	1651	889	1270	1227.50	1.40	-46506	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	599	-4.20	2.24	12	7.37	-285.00	535.00	1745	20231107	-31.46	856	20230327	39.72	1668	-28.30	20240105	900	32.89	20240307	1745	-31.46	20231107	856	39.72	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
53	20240321	130240	54	100.00	KOSDAQ	금속	N	N	N	N	N	1222	-48	5	-3.78	3166555463	2582610	13.76	1258	1267	1205	1651	889	1270	1226.10	1.40	22692	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	612	-4.29	2.28	12	5.16	-285.00	535.00	1745	20231107	-29.97	856	20230327	42.76	1668	-26.74	20240105	900	35.78	20240307	1745	-29.97	20231107	856	42.76	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
54	20240321	120241	54	100.00	KOSDAQ	금속	N	N	N	N	N	1216	-54	5	-4.25	2917615484	2377799	12.67	1258	1267	1205	1651	889	1270	1227.02	1.40	24814	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	609	-4.27	2.27	12	4.75	-285.00	535.00	1745	20231107	-30.32	856	20230327	42.06	1668	-27.10	20240105	900	35.11	20240307	1745	-30.32	20231107	856	42.06	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
55	20240321	110242	54	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-45	5	-3.54	2428465633	1974812	10.52	1258	1267	1211	1651	889	1270	1229.71	1.40	36303	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	613	-4.30	2.29	12	3.95	-285.00	535.00	1745	20231107	-29.80	856	20230327	43.11	1668	-26.56	20240105	900	36.11	20240307	1745	-29.80	20231107	856	43.11	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
56	20240321	100242	54	100.00	KOSDAQ	금속	N	N	N	N	N	1229	-41	5	-3.23	1987812213	1614991	8.60	1258	1267	1211	1651	889	1270	1230.84	1.40	-1446	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	615	-4.31	2.30	12	3.23	-285.00	535.00	1745	20231107	-29.57	856	20230327	43.57	1668	-26.32	20240105	900	36.56	20240307	1745	-29.57	20231107	856	43.57	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
57	20240321	090243	54	100.00	KOSDAQ	금속	N	N	N	N	N	1264	-6	5	-0.47	529608113	429331	2.29	1258	1267	1211	1651	889	1270	1233.53	1.40	381	1430	1349	1229	1148	1028	1390	1189	50	381	100	880	1	1	50055902	633	-4.44	2.36	12	0.86	-285.00	535.00	1745	20231107	-27.56	856	20230327	47.66	1668	-24.22	20240105	900	40.44	20240307	1745	-27.56	20231107	856	47.66	20230327	1.49	N	009620	100	50 억	698675	N	N	N	01	N
58	20240320	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	145	2	12.89	22254930347	17948772	107.12	1130	1310	1109	1462	788	1125	1239.90	0.58	436242	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	636	-4.46	2.37	12	35.86	-285.00	535.00	1745	20231107	-27.22	856	20230327	48.36	1668	-23.86	20240105	900	41.11	20240307	1745	-27.22	20231107	856	48.36	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
59	20240320	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	141	2	12.53	20326370391	16439514	98.11	1130	1310	1109	1462	788	1125	1236.43	0.58	633090	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	634	-4.44	2.37	12	32.84	-285.00	535.00	1745	20231107	-27.45	856	20230327	47.90	1668	-24.10	20240105	900	40.67	20240307	1745	-27.45	20231107	856	47.90	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
60	20240320	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1253	128	2	11.38	16864788575	13720940	81.89	1130	1310	1109	1462	788	1125	1229.13	0.58	590441	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	627	-4.40	2.34	12	27.41	-285.00	535.00	1745	20231107	-28.19	856	20230327	46.38	1668	-24.88	20240105	900	39.22	20240307	1745	-28.19	20231107	856	46.38	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
61	20240320	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	60	2	5.33	10559542755	8726181	52.08	1130	1278	1109	1462	788	1125	1210.10	0.58	372393	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	593	-4.16	2.21	12	17.43	-285.00	535.00	1745	20231107	-32.09	856	20230327	38.43	1668	-28.96	20240105	900	31.67	20240307	1745	-32.09	20231107	856	38.43	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
62	20240320	120242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	110	2	9.78	9514924176	7855814	46.88	1130	1278	1109	1462	788	1125	1211.20	0.58	416647	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	618	-4.33	2.31	12	15.69	-285.00	535.00	1745	20231107	-29.23	856	20230327	44.28	1668	-25.96	20240105	900	37.22	20240307	1745	-29.23	20231107	856	44.28	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
63	20240320	110241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1225	100	2	8.89	5717081353	4804938	28.68	1130	1247	1109	1462	788	1125	1189.83	0.58	182991	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	613	-4.30	2.29	12	9.60	-285.00	535.00	1745	20231107	-29.80	856	20230327	43.11	1668	-26.56	20240105	900	36.11	20240307	1745	-29.80	20231107	856	43.11	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
64	20240320	100240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	45	2	4.00	2000576107	1747330	10.43	1130	1173	1109	1462	788	1125	1144.93	0.58	-15872	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	586	-4.11	2.19	12	3.49	-285.00	535.00	1745	20231107	-32.95	856	20230327	36.68	1668	-29.86	20240105	900	30.00	20240307	1745	-32.95	20231107	856	36.68	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
65	20240320	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1138	13	2	1.16	170376803	151791	0.91	1130	1138	1109	1462	788	1125	1122.44	0.58	1621	1433	1279	1200	1046	967	1239	1006	50	337	100	780	1	1	50055902	570	-3.99	2.13	12	0.30	-285.00	535.00	1745	20231107	-34.79	856	20230327	32.94	1668	-31.77	20240105	900	26.44	20240307	1745	-34.79	20231107	856	32.94	20230327	1.52	N	009620	100	50 억	291625	N	N	N	00	N
66	20240319	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1125	-115	5	-9.27	20874323101	16693455	155.53	1310	1354	1121	1612	868	1240	1250.56	1.67	-839693	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	563	-3.95	2.10	12	33.35	-285.00	535.00	1745	20231107	-35.53	846	20230314	32.98	1668	-32.55	20240105	900	25.00	20240307	1745	-35.53	20231107	856	31.43	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
67	20240319	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1135	-105	5	-8.47	20521776666	16379971	152.61	1310	1354	1122	1612	868	1240	1252.86	1.67	-851168	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	568	-3.98	2.12	12	32.72	-285.00	535.00	1745	20231107	-34.96	846	20230314	34.16	1668	-31.95	20240105	900	26.11	20240307	1745	-34.96	20231107	856	32.59	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
68	20240319	140241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	-91	5	-7.34	19806996046	15752287	146.76	1310	1354	1128	1612	868	1240	1257.40	1.67	-813540	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	575	-4.03	2.15	12	31.47	-285.00	535.00	1745	20231107	-34.15	846	20230314	35.82	1668	-31.12	20240105	900	27.67	20240307	1745	-34.15	20231107	856	34.23	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
69	20240319	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1156	-84	5	-6.77	18575585272	14674643	136.72	1310	1354	1152	1612	868	1240	1265.83	1.67	-878424	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	579	-4.06	2.16	12	29.32	-285.00	535.00	1745	20231107	-33.75	846	20230314	36.64	1668	-30.70	20240105	900	28.44	20240307	1745	-33.75	20231107	856	35.05	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
70	20240319	120241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1232	-8	5	-0.65	17193651732	13513163	125.90	1310	1354	1193	1612	868	1240	1272.36	1.67	-892766	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	617	-4.32	2.30	12	27.00	-285.00	535.00	1745	20231107	-29.40	846	20230314	45.63	1668	-26.14	20240105	900	36.89	20240307	1745	-29.40	20231107	856	43.93	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
71	20240319	110241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	-3	5	-0.24	16674028612	13088837	121.95	1310	1354	1193	1612	868	1240	1273.91	1.67	-877133	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	619	-4.34	2.31	12	26.15	-285.00	535.00	1745	20231107	-29.11	846	20230314	46.22	1668	-25.84	20240105	900	37.44	20240307	1745	-29.11	20231107	856	44.51	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
72	20240319	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1261	21	2	1.69	14892268283	11644748	108.49	1310	1354	1193	1612	868	1240	1278.88	1.67	-797925	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	631	-4.42	2.36	12	23.26	-285.00	535.00	1745	20231107	-27.74	846	20230314	49.05	1668	-24.40	20240105	900	40.11	20240307	1745	-27.74	20231107	856	47.31	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
73	20240319	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1318	78	2	6.29	3612316000	2719423	25.34	1310	1354	1300	1612	868	1240	1328.34	1.67	-233692	1396	1317	1161	1082	926	1357	1122	50	372	100	860	1	1	50055902	660	-4.62	2.46	12	5.43	-285.00	535.00	1745	20231107	-24.47	846	20230314	55.79	1668	-20.98	20240105	900	46.44	20240307	1745	-24.47	20231107	856	53.97	20230327	1.56	N	009620	100	50 억	836882	N	N	N	00	N
74	20240318	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	239	2	23.88	11821727160	10306297	1496.46	1005	1240	1005	1301	701	1001	1146.33	1.02	618982	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	621	-4.35	2.32	12	20.59	-285.00	535.00	1745	20231107	-28.94	846	20230314	46.57	1668	-25.66	20240105	900	37.78	20240307	1745	-28.94	20231107	856	44.86	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
75	20240318	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	173	2	17.28	9688437082	8527949	1238.25	1005	1204	1005	1301	701	1001	1136.08	1.02	471118	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	588	-4.12	2.19	12	17.04	-285.00	535.00	1745	20231107	-32.72	846	20230314	38.77	1668	-29.62	20240105	900	30.44	20240307	1745	-32.72	20231107	856	37.15	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
76	20240318	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1115	114	2	11.39	5567977203	5026657	729.86	1005	1149	1005	1301	701	1001	1107.69	1.02	539839	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	558	-3.91	2.08	12	10.04	-285.00	535.00	1745	20231107	-36.10	846	20230314	31.80	1668	-33.15	20240105	900	23.89	20240307	1745	-36.10	20231107	856	30.26	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
77	20240318	130240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1115	114	2	11.39	5307177883	4793721	696.04	1005	1149	1005	1301	701	1001	1107.11	1.02	549410	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	558	-3.91	2.08	12	9.58	-285.00	535.00	1745	20231107	-36.10	846	20230314	31.80	1668	-33.15	20240105	900	23.89	20240307	1745	-36.10	20231107	856	30.26	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
78	20240318	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1133	132	2	13.19	4426289162	4011958	582.53	1005	1149	1005	1301	701	1001	1103.28	1.02	415734	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	567	-3.98	2.12	12	8.01	-285.00	535.00	1745	20231107	-35.07	846	20230314	33.92	1668	-32.07	20240105	900	25.89	20240307	1745	-35.07	20231107	856	32.36	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
79	20240318	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1098	97	2	9.69	3617854918	3285201	477.01	1005	1149	1005	1301	701	1001	1101.26	1.02	274687	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	550	-3.85	2.05	12	6.56	-285.00	535.00	1745	20231107	-37.08	846	20230314	29.79	1668	-34.17	20240105	900	22.00	20240307	1745	-37.08	20231107	856	28.27	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
80	20240318	100239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1100	99	2	9.89	3126446706	2834655	411.59	1005	1149	1005	1301	701	1001	1102.94	1.02	177663	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	551	-3.86	2.06	12	5.66	-285.00	535.00	1745	20231107	-36.96	846	20230314	30.02	1668	-34.05	20240105	900	22.22	20240307	1745	-36.96	20231107	856	28.50	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
81	20240318	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1036	35	2	3.50	50142136	48999	7.11	1005	1037	1005	1301	701	1001	1023.42	1.02	15195	1043	1021	997	975	951	1033	987	50	300	100	700	1	1	50055902	519	-3.64	1.94	12	0.10	-285.00	535.00	1745	20231107	-40.63	846	20230314	22.46	1668	-37.89	20240105	900	15.11	20240307	1745	-40.63	20231107	856	21.03	20230327	1.57	N	009620	100	50 억	508322	N	N	N	00	N
82	20240315	160238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	26	2	2.67	675654874	674921	135.56	987	1019	973	1267	683	975	1001.09	0.97	22575	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	501	-3.51	1.87	12	1.35	-285.00	535.00	1745	20231107	-42.64	846	20230314	18.32	1668	-39.99	20240105	900	11.22	20240307	1745	-42.64	20231107	856	16.94	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
83	20240315	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1006	31	2	3.18	628063183	627606	126.06	987	1019	973	1267	683	975	1000.73	0.97	21400	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	504	-3.53	1.88	12	1.25	-285.00	535.00	1745	20231107	-42.35	846	20230314	18.91	1668	-39.69	20240105	900	11.78	20240307	1745	-42.35	20231107	856	17.52	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
84	20240315	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1012	37	2	3.79	558676494	558488	112.18	987	1019	973	1267	683	975	1000.34	0.97	24432	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	507	-3.55	1.89	12	1.12	-285.00	535.00	1745	20231107	-42.01	846	20230314	19.62	1668	-39.33	20240105	900	12.44	20240307	1745	-42.01	20231107	856	18.22	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
85	20240315	130237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1011	36	2	3.69	471841766	472419	94.89	987	1019	973	1267	683	975	998.78	0.97	28837	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	506	-3.55	1.89	12	0.94	-285.00	535.00	1745	20231107	-42.06	846	20230314	19.50	1668	-39.39	20240105	900	12.33	20240307	1745	-42.06	20231107	856	18.11	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
86	20240315	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	999	24	2	2.46	380207201	381191	76.57	987	1019	973	1267	683	975	997.42	0.97	-5084	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	500	-3.51	1.87	12	0.76	-285.00	535.00	1745	20231107	-42.75	846	20230314	18.09	1668	-40.11	20240105	900	11.00	20240307	1745	-42.75	20231107	856	16.71	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
87	20240315	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	21	2	2.15	322413625	323308	64.94	987	1019	973	1267	683	975	997.23	0.97	-1413	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	499	-3.49	1.86	12	0.65	-285.00	535.00	1745	20231107	-42.92	846	20230314	17.73	1668	-40.29	20240105	900	10.67	20240307	1745	-42.92	20231107	856	16.36	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
88	20240315	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	997	22	2	2.26	282047135	282695	56.78	987	1019	973	1267	683	975	997.71	0.97	4911	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	499	-3.50	1.86	12	0.56	-285.00	535.00	1745	20231107	-42.87	846	20230314	17.85	1668	-40.23	20240105	900	10.78	20240307	1745	-42.87	20231107	856	16.47	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
89	20240315	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	11	2	1.13	17708569	18069	3.63	987	987	978	1267	683	975	980.05	0.97	-13902	1011	992	980	961	949	987	956	50	292	100	680	1	1	50055902	494	-3.46	1.84	12	0.04	-285.00	535.00	1745	20231107	-43.50	846	20230314	16.55	1668	-40.89	20240105	900	9.56	20240307	1745	-43.50	20231107	856	15.19	20230327	1.63	N	009620	100	50 억	487834	N	N	N	00	N
90	20240314	160235	57	100.00	KOSDAQ	금속	N	N	N	N	N	975	-21	5	-2.11	485454023	496591	68.85	996	999	968	1294	698	996	977.57	1.16	-85435	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	488	-3.42	1.82	12	0.99	-285.00	535.00	1745	20231107	-44.13	846	20230314	15.25	1668	-41.55	20240105	900	8.33	20240307	1745	-44.13	20231107	846	15.25	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
91	20240314	150237	57	100.00	KOSDAQ	금속	N	N	N	N	N	977	-19	5	-1.91	454000343	464370	64.38	996	999	968	1294	698	996	977.67	1.16	-88503	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	489	-3.43	1.83	12	0.93	-285.00	535.00	1745	20231107	-44.01	846	20230314	15.48	1668	-41.43	20240105	900	8.56	20240307	1745	-44.01	20231107	846	15.48	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
92	20240314	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	971	-25	5	-2.51	393582696	402170	55.76	996	999	968	1294	698	996	978.65	1.16	-89131	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	486	-3.41	1.81	12	0.80	-285.00	535.00	1745	20231107	-44.36	846	20230314	14.78	1668	-41.79	20240105	900	7.89	20240307	1745	-44.36	20231107	846	14.78	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
93	20240314	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	974	-22	5	-2.21	331089514	337987	46.86	996	999	968	1294	698	996	979.59	1.16	-95227	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	488	-3.42	1.82	12	0.68	-285.00	535.00	1745	20231107	-44.18	846	20230314	15.13	1668	-41.61	20240105	900	8.22	20240307	1745	-44.18	20231107	846	15.13	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
94	20240314	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	977	-19	5	-1.91	270777333	276154	38.29	996	999	968	1294	698	996	980.53	1.16	-95264	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	489	-3.43	1.83	12	0.55	-285.00	535.00	1745	20231107	-44.01	846	20230314	15.48	1668	-41.43	20240105	900	8.56	20240307	1745	-44.01	20231107	846	15.48	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
95	20240314	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	977	-19	5	-1.91	231896798	236466	32.78	996	999	968	1294	698	996	980.68	1.16	-92941	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	489	-3.43	1.83	12	0.47	-285.00	535.00	1745	20231107	-44.01	846	20230314	15.48	1668	-41.43	20240105	900	8.56	20240307	1745	-44.01	20231107	846	15.48	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
96	20240314	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	976	-20	5	-2.01	179277917	182581	25.31	996	999	968	1294	698	996	981.91	1.16	-71365	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	489	-3.42	1.82	12	0.36	-285.00	535.00	1745	20231107	-44.07	846	20230314	15.37	1668	-41.49	20240105	900	8.44	20240307	1745	-44.07	20231107	846	15.37	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
97	20240314	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	998	2	2	0.20	10653741	10699	1.48	996	999	993	1294	698	996	995.77	1.16	-634	1036	1016	978	958	920	1026	968	50	298	100	690	1	1	50055902	500	-3.50	1.87	12	0.02	-285.00	535.00	1745	20231107	-42.81	846	20230314	17.97	1668	-40.17	20240105	900	10.89	20240307	1745	-42.81	20231107	846	17.97	20230314	1.58	N	009620	100	50 억	580166	N	N	N	00	N
98	20240313	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	55	2	5.84	698135281	714906	133.53	943	998	940	1223	659	941	976.54	0.93	122850	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	499	-3.49	1.86	12	1.43	-285.00	535.00	1745	20231107	-42.92	846	20230314	17.73	1668	-40.29	20240105	900	10.67	20240307	1745	-42.92	20231107	846	17.73	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
99	20240313	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	50	2	5.31	637342452	653529	122.06	943	998	940	1223	659	941	975.23	0.93	115957	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	496	-3.48	1.85	12	1.31	-285.00	535.00	1745	20231107	-43.21	846	20230314	17.14	1668	-40.59	20240105	900	10.11	20240307	1745	-43.21	20231107	846	17.14	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
100	20240313	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	994	53	2	5.63	496268350	511446	95.53	943	994	940	1223	659	941	970.32	0.93	91787	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	498	-3.49	1.86	12	1.02	-285.00	535.00	1745	20231107	-43.04	846	20230314	17.49	1668	-40.41	20240105	900	10.44	20240307	1745	-43.04	20231107	846	17.49	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
101	20240313	130237	57	100.00	KOSDAQ	금속	N	N	N	N	N	970	29	2	3.08	338691987	351077	65.57	943	990	940	1223	659	941	964.72	0.93	-806	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	486	-3.40	1.81	12	0.70	-285.00	535.00	1745	20231107	-44.41	846	20230314	14.66	1668	-41.85	20240105	900	7.78	20240307	1745	-44.41	20231107	846	14.66	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
102	20240313	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	38	2	4.04	272544785	282965	52.85	943	990	940	1223	659	941	963.17	0.93	-1227	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	490	-3.44	1.83	12	0.57	-285.00	535.00	1745	20231107	-43.90	846	20230314	15.72	1668	-41.31	20240105	900	8.78	20240307	1745	-43.90	20231107	846	15.72	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
103	20240313	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	968	27	2	2.87	167610070	175581	32.79	943	968	940	1223	659	941	954.60	0.93	5840	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	485	-3.40	1.81	12	0.35	-285.00	535.00	1745	20231107	-44.53	846	20230314	14.42	1668	-41.97	20240105	900	7.56	20240307	1745	-44.53	20231107	846	14.42	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
104	20240313	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	943	2	2	0.21	59668015	63185	11.80	943	955	940	1223	659	941	944.34	0.93	-16613	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	472	-3.31	1.76	12	0.13	-285.00	535.00	1745	20231107	-45.96	846	20230314	11.47	1668	-43.47	20240105	900	4.78	20240307	1745	-45.96	20231107	846	11.47	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
105	20240313	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	953	12	2	1.28	5922481	6278	1.17	943	955	943	1223	659	941	943.37	0.93	199	1003	971	953	921	903	963	913	50	282	100	650	1	1	50055902	477	-3.34	1.78	12	0.01	-285.00	535.00	1745	20231107	-45.39	846	20230314	12.65	1668	-42.87	20240105	900	5.89	20240307	1745	-45.39	20231107	846	12.65	20230314	1.63	N	009620	100	50 억	464686	N	N	N	00	N
106	20240312	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	941	-36	5	-3.68	506367361	533164	49.50	977	985	935	1270	684	977	949.74	1.13	-91952	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	471	-3.30	1.76	12	1.07	-285.00	535.00	1745	20231107	-46.07	846	20230314	11.23	1668	-43.59	20240105	900	4.56	20240307	1745	-46.07	20231107	846	11.23	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
107	20240312	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	942	-35	5	-3.58	464682304	488876	45.38	977	985	935	1270	684	977	950.51	1.13	-76609	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	472	-3.31	1.76	12	0.98	-285.00	535.00	1745	20231107	-46.02	846	20230314	11.35	1668	-43.53	20240105	900	4.67	20240307	1745	-46.02	20231107	846	11.35	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
108	20240312	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	943	-34	5	-3.48	345922721	362340	33.64	977	985	942	1270	684	977	954.69	1.13	-79560	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	472	-3.31	1.76	12	0.72	-285.00	535.00	1745	20231107	-45.96	846	20230314	11.47	1668	-43.47	20240105	900	4.78	20240307	1745	-45.96	20231107	846	11.47	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
109	20240312	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	946	-31	5	-3.17	299027955	312816	29.04	977	985	945	1270	684	977	955.92	1.13	-58636	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	474	-3.32	1.77	12	0.62	-285.00	535.00	1745	20231107	-45.79	846	20230314	11.82	1668	-43.29	20240105	900	5.11	20240307	1745	-45.79	20231107	846	11.82	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
110	20240312	120232	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	-26	5	-2.66	253550815	264844	24.59	977	985	947	1270	684	977	957.36	1.13	-33295	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	476	-3.34	1.78	12	0.53	-285.00	535.00	1745	20231107	-45.50	846	20230314	12.41	1668	-42.99	20240105	900	5.67	20240307	1745	-45.50	20231107	846	12.41	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
111	20240312	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	954	-23	5	-2.35	224530602	234329	21.75	977	985	947	1270	684	977	958.18	1.13	-19829	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	478	-3.35	1.78	12	0.47	-285.00	535.00	1745	20231107	-45.33	846	20230314	12.77	1668	-42.81	20240105	900	6.00	20240307	1745	-45.33	20231107	846	12.77	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
112	20240312	100231	57	100.00	KOSDAQ	금속	N	N	N	N	N	960	-17	5	-1.74	160753877	167277	15.53	977	985	947	1270	684	977	961.00	1.13	-37745	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	481	-3.37	1.79	12	0.33	-285.00	535.00	1745	20231107	-44.99	846	20230314	13.48	1668	-42.45	20240105	900	6.67	20240307	1745	-44.99	20231107	846	13.48	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
113	20240312	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	985	8	2	0.82	19201020	19661	1.83	977	985	966	1270	684	977	976.60	1.13	-6576	1034	1005	963	934	892	1020	949	50	293	100	680	1	1	50055902	493	-3.46	1.84	12	0.04	-285.00	535.00	1745	20231107	-43.55	846	20230314	16.43	1668	-40.95	20240105	900	9.44	20240307	1745	-43.55	20231107	846	16.43	20230314	1.64	N	009620	100	50 억	565866	N	N	N	00	N
114	20240311	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	977	57	2	6.20	1027847160	1065350	155.27	921	992	921	1196	644	920	964.78	1.48	-176872	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	489	-3.43	1.83	12	2.13	-285.00	535.00	1745	20231107	-44.01	846	20230314	15.48	1668	-41.43	20240105	900	8.56	20240307	1745	-44.01	20231107	846	15.48	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
115	20240311	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	971	51	2	5.54	960595036	996258	145.20	921	992	921	1196	644	920	964.20	1.48	-161078	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	486	-3.41	1.81	12	1.99	-285.00	535.00	1745	20231107	-44.36	846	20230314	14.78	1668	-41.79	20240105	900	7.89	20240307	1745	-44.36	20231107	846	14.78	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
116	20240311	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	966	46	2	5.00	892062452	925687	134.91	921	992	921	1196	644	920	963.68	1.48	-138802	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	484	-3.39	1.81	12	1.85	-285.00	535.00	1745	20231107	-44.64	846	20230314	14.18	1668	-42.09	20240105	900	7.33	20240307	1745	-44.64	20231107	846	14.18	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
117	20240311	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	972	52	2	5.65	830504047	861900	125.61	921	992	921	1196	644	920	963.57	1.48	-130735	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	487	-3.41	1.82	12	1.72	-285.00	535.00	1745	20231107	-44.30	846	20230314	14.89	1668	-41.73	20240105	900	8.00	20240307	1745	-44.30	20231107	846	14.89	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
118	20240311	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	964	44	2	4.78	796833804	826982	120.53	921	992	921	1196	644	920	963.54	1.48	-122566	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	483	-3.38	1.80	12	1.65	-285.00	535.00	1745	20231107	-44.76	846	20230314	13.95	1668	-42.21	20240105	900	7.11	20240307	1745	-44.76	20231107	846	13.95	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
119	20240311	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	970	50	2	5.43	553855550	578159	84.26	921	983	921	1196	644	920	957.96	1.48	-120061	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	486	-3.40	1.81	12	1.16	-285.00	535.00	1745	20231107	-44.41	846	20230314	14.66	1668	-41.85	20240105	900	7.78	20240307	1745	-44.41	20231107	846	14.66	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
120	20240311	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	963	43	2	4.67	305079829	321859	46.91	921	968	921	1196	644	920	947.87	1.48	-38271	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	482	-3.38	1.80	12	0.64	-285.00	535.00	1745	20231107	-44.81	846	20230314	13.83	1668	-42.27	20240105	900	7.00	20240307	1745	-44.81	20231107	846	13.83	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
121	20240311	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	935	15	2	1.63	48216804	52097	7.59	921	945	921	1196	644	920	925.52	1.48	6290	970	945	925	900	880	957	912	50	276	100	640	1	1	50055902	468	-3.28	1.75	12	0.10	-285.00	535.00	1745	20231107	-46.42	846	20230314	10.52	1668	-43.94	20240105	900	3.89	20240307	1745	-46.42	20231107	846	10.52	20230314	1.69	N	009620	100	50 억	739182	N	N	N	00	N
122	20240308	160230	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	13	2	1.43	625525575	679030	86.68	908	950	905	1179	635	907	921.20	1.65	-94576	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	461	-3.23	1.72	12	1.36	-285.00	535.00	1745	20231107	-47.28	846	20230314	8.75	1668	-44.84	20240105	900	2.22	20240307	1745	-47.28	20231107	846	8.75	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
123	20240308	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	13	2	1.43	587086188	637135	81.34	908	950	905	1179	635	907	921.45	1.65	-89803	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	461	-3.23	1.72	12	1.27	-285.00	535.00	1745	20231107	-47.28	846	20230314	8.75	1668	-44.84	20240105	900	2.22	20240307	1745	-47.28	20231107	846	8.75	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
124	20240308	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	8	2	0.88	549167518	595770	76.06	908	950	905	1179	635	907	921.78	1.65	-81965	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	458	-3.21	1.71	12	1.19	-285.00	535.00	1745	20231107	-47.56	846	20230314	8.16	1668	-45.14	20240105	900	1.67	20240307	1745	-47.56	20231107	846	8.16	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
125	20240308	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	13	2	1.43	485472539	526218	67.18	908	950	905	1179	635	907	922.57	1.65	-71165	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	461	-3.23	1.72	12	1.05	-285.00	535.00	1745	20231107	-47.28	846	20230314	8.75	1668	-44.84	20240105	900	2.22	20240307	1745	-47.28	20231107	846	8.75	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
126	20240308	120230	57	100.00	KOSDAQ	금속	N	N	N	N	N	921	14	2	1.54	358747447	390078	49.80	908	932	905	1179	635	907	919.68	1.65	-56216	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	461	-3.23	1.72	12	0.78	-285.00	535.00	1745	20231107	-47.22	846	20230314	8.87	1668	-44.78	20240105	900	2.33	20240307	1745	-47.22	20231107	846	8.87	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
127	20240308	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	926	19	2	2.09	308629493	335870	42.88	908	932	905	1179	635	907	918.90	1.65	-31999	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	464	-3.25	1.73	12	0.67	-285.00	535.00	1745	20231107	-46.93	846	20230314	9.46	1668	-44.48	20240105	900	2.89	20240307	1745	-46.93	20231107	846	9.46	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
128	20240308	100228	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	8	2	0.88	180451661	197268	25.18	908	926	905	1179	635	907	914.75	1.65	-36472	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	458	-3.21	1.71	12	0.39	-285.00	535.00	1745	20231107	-47.56	846	20230314	8.16	1668	-45.14	20240105	900	1.67	20240307	1745	-47.56	20231107	846	8.16	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
129	20240308	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	4	2	0.44	13319118	14558	1.86	908	922	908	1179	635	907	914.90	1.65	-140	955	930	915	890	875	923	883	50	272	100	630	1	1	50055902	456	-3.20	1.70	12	0.03	-285.00	535.00	1745	20231107	-47.79	846	20230314	7.68	1668	-45.38	20240105	900	1.22	20240307	1745	-47.79	20231107	846	7.68	20230314	1.80	N	009620	100	50 억	824225	N	N	N	00	N
130	20240307	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	-28	5	-2.99	715873066	781501	60.28	924	940	900	1215	655	935	916.02	1.59	28648	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	454	-3.18	1.70	12	1.56	-285.00	535.00	1745	20231107	-48.02	846	20230314	7.21	1668	-45.62	20240105	900	0.78	20240307	1745	-48.02	20231107	846	7.21	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
131	20240307	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	-22	5	-2.35	654890792	714405	55.10	924	940	900	1215	655	935	916.69	1.59	14681	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	457	-3.20	1.71	12	1.43	-285.00	535.00	1745	20231107	-47.68	846	20230314	7.92	1668	-45.26	20240105	900	1.44	20240307	1745	-47.68	20231107	846	7.92	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
132	20240307	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	-22	5	-2.35	586570531	639522	49.33	924	940	900	1215	655	935	917.20	1.59	25137	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	457	-3.20	1.71	12	1.28	-285.00	535.00	1745	20231107	-47.68	846	20230314	7.92	1668	-45.26	20240105	900	1.44	20240307	1745	-47.68	20231107	846	7.92	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
133	20240307	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	-15	5	-1.60	566399092	617515	47.63	924	940	900	1215	655	935	917.22	1.59	26556	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	461	-3.23	1.72	12	1.23	-285.00	535.00	1745	20231107	-47.28	846	20230314	8.75	1668	-44.84	20240105	900	2.22	20240307	1745	-47.28	20231107	846	8.75	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
134	20240307	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	-17	5	-1.82	509811166	555669	42.86	924	940	900	1215	655	935	917.47	1.59	37498	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	460	-3.22	1.72	12	1.11	-285.00	535.00	1745	20231107	-47.39	846	20230314	8.51	1668	-44.96	20240105	900	2.00	20240307	1745	-47.39	20231107	846	8.51	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
135	20240307	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	919	-16	5	-1.71	490437170	534625	41.24	924	940	900	1215	655	935	917.35	1.59	41516	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	460	-3.22	1.72	12	1.07	-285.00	535.00	1745	20231107	-47.34	846	20230314	8.63	1668	-44.90	20240105	900	2.11	20240307	1745	-47.34	20231107	846	8.63	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
136	20240307	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	-21	5	-2.25	414135014	451660	34.84	924	940	900	1215	655	935	916.92	1.59	-10711	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	458	-3.21	1.71	12	0.90	-285.00	535.00	1745	20231107	-47.62	846	20230314	8.04	1668	-45.20	20240105	900	1.56	20240307	1745	-47.62	20231107	846	8.04	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
137	20240307	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	935	0	3	0.00	18644486	19973	1.54	924	940	924	1215	655	935	933.48	1.59	-8494	1013	973	944	904	875	959	890	50	280	100	650	1	1	50055902	468	-3.28	1.75	12	0.04	-285.00	535.00	1745	20231107	-46.42	846	20230314	10.52	1668	-43.94	20240105	915	2.19	20240306	1745	-46.42	20231107	846	10.52	20230314	1.86	N	009620	100	50 억	795577	N	N	N	00	N
138	20240306	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	935	-44	5	-4.49	1198371248	1274908	80.77	971	984	915	1272	686	979	939.97	1.42	74716	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	468	-3.28	1.75	12	2.55	-285.00	535.00	1745	20231107	-46.42	846	20230314	10.52	1668	-43.94	20240105	915	2.19	20240306	1745	-46.42	20231107	846	10.52	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
139	20240306	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	942	-37	5	-3.78	1112952334	1183831	75.00	971	984	915	1272	686	979	940.12	1.42	53740	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	472	-3.31	1.76	12	2.37	-285.00	535.00	1745	20231107	-46.02	846	20230314	11.35	1668	-43.53	20240105	915	2.95	20240306	1745	-46.02	20231107	846	11.35	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
140	20240306	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	930	-49	5	-5.01	1032453345	1097852	69.56	971	984	915	1272	686	979	940.42	1.42	42520	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	466	-3.26	1.74	12	2.19	-285.00	535.00	1745	20231107	-46.70	846	20230314	9.93	1668	-44.24	20240105	915	1.64	20240306	1745	-46.70	20231107	846	9.93	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
141	20240306	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	930	-49	5	-5.01	703210695	742404	47.04	971	984	925	1272	686	979	947.20	1.42	23913	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	466	-3.26	1.74	12	1.48	-285.00	535.00	1745	20231107	-46.70	846	20230314	9.93	1668	-44.24	20240105	925	0.54	20240306	1745	-46.70	20231107	846	9.93	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
142	20240306	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	941	-38	5	-3.88	443451935	464109	29.40	971	984	938	1272	686	979	955.48	1.42	-18722	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	471	-3.30	1.76	12	0.93	-285.00	535.00	1745	20231107	-46.07	846	20230314	11.23	1668	-43.59	20240105	938	0.32	20240306	1745	-46.07	20231107	846	11.23	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
143	20240306	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	961	-18	5	-1.84	278939658	290428	18.40	971	984	950	1272	686	979	960.43	1.42	-13466	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	481	-3.37	1.80	12	0.58	-285.00	535.00	1745	20231107	-44.93	846	20230314	13.59	1668	-42.39	20240105	950	1.16	20240306	1745	-44.93	20231107	846	13.59	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
144	20240306	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	963	-16	5	-1.63	176601749	183515	11.63	971	984	950	1272	686	979	962.31	1.42	-9624	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	482	-3.38	1.80	12	0.37	-285.00	535.00	1745	20231107	-44.81	846	20230314	13.83	1668	-42.27	20240105	950	1.37	20240306	1745	-44.81	20231107	846	13.83	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
145	20240306	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	965	-14	5	-1.43	28134241	29196	1.85	971	971	950	1272	686	979	963.50	1.42	-12176	1049	1013	988	952	927	1001	940	50	293	100	680	1	1	50055902	483	-3.39	1.80	12	0.06	-285.00	535.00	1745	20231107	-44.70	846	20230314	14.07	1668	-42.15	20240105	950	1.58	20240306	1745	-44.70	20231107	846	14.07	20230314	1.88	N	009620	100	50 억	711000	N	N	N	00	N
146	20240305	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-37	5	-3.64	1550589621	1571327	241.71	1016	1024	963	1320	712	1016	986.62	1.06	177434	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	490	-3.44	1.83	12	3.14	-285.00	535.00	1745	20231107	-43.90	846	20230314	15.72	1668	-41.31	20240105	963	1.66	20240305	1745	-43.90	20231107	846	15.72	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
147	20240305	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	976	-40	5	-3.94	1484518919	1503579	231.28	1016	1024	963	1320	712	1016	987.13	1.06	157385	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	489	-3.42	1.82	12	3.00	-285.00	535.00	1745	20231107	-44.07	846	20230314	15.37	1668	-41.49	20240105	963	1.35	20240305	1745	-44.07	20231107	846	15.37	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
148	20240305	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	969	-47	5	-4.63	1363762006	1379788	212.24	1016	1024	963	1320	712	1016	988.18	1.06	122425	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	485	-3.40	1.81	12	2.76	-285.00	535.00	1745	20231107	-44.47	846	20230314	14.54	1668	-41.91	20240105	963	0.62	20240305	1745	-44.47	20231107	846	14.54	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
149	20240305	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	978	-38	5	-3.74	1022321742	1028059	158.14	1016	1024	972	1320	712	1016	994.21	1.06	117972	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	490	-3.43	1.83	12	2.05	-285.00	535.00	1745	20231107	-43.95	846	20230314	15.60	1668	-41.37	20240105	972	0.62	20240305	1745	-43.95	20231107	846	15.60	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
150	20240305	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	988	-28	5	-2.76	758393535	758842	116.73	1016	1024	987	1320	712	1016	999.19	1.06	77660	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	495	-3.47	1.85	12	1.52	-285.00	535.00	1745	20231107	-43.38	846	20230314	16.78	1668	-40.77	20240105	987	0.10	20240305	1745	-43.38	20231107	846	16.78	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
151	20240305	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	997	-19	5	-1.87	597524551	596574	91.77	1016	1024	995	1320	712	1016	1001.35	1.06	76098	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	499	-3.50	1.86	12	1.19	-285.00	535.00	1745	20231107	-42.87	846	20230314	17.85	1668	-40.23	20240105	995	0.20	20240305	1745	-42.87	20231107	846	17.85	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
152	20240305	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1007	-9	5	-0.89	446687027	445306	68.50	1016	1024	995	1320	712	1016	1002.81	1.06	47428	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	504	-3.53	1.88	12	0.89	-285.00	535.00	1745	20231107	-42.29	846	20230314	19.03	1668	-39.63	20240105	995	1.21	20240305	1745	-42.29	20231107	846	19.03	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
153	20240305	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1024	8	2	0.79	41472823	40819	6.28	1016	1024	1014	1320	712	1016	1016.02	1.06	-9558	1074	1044	1029	999	984	1037	992	50	304	100	710	1	1	50055902	513	-3.59	1.91	12	0.08	-285.00	535.00	1745	20231107	-41.32	846	20230314	21.04	1668	-38.61	20240105	1014	0.99	20240305	1745	-41.32	20231107	846	21.04	20230314	1.93	N	009620	100	50 억	532534	N	N	N	00	N
154	20240304	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1016	-29	5	-2.78	669492069	647640	90.73	1036	1059	1014	1358	732	1045	1033.77	1.19	-66161	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	509	-3.56	1.90	12	1.29	-285.00	535.00	1745	20231107	-41.78	846	20230314	20.09	1668	-39.09	20240105	1014	0.20	20240304	1745	-41.78	20231107	846	20.09	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N
155	20240304	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	-20	5	-1.91	527367633	508143	71.19	1036	1059	1018	1358	732	1045	1037.83	1.19	-89316	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	513	-3.60	1.92	12	1.02	-285.00	535.00	1745	20231107	-41.26	846	20230314	21.16	1668	-38.55	20240105	1018	0.69	20240304	1745	-41.26	20231107	846	21.16	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N
156	20240304	140214	57	100.00	KOSDAQ	금속	N	N	N	N	N	1037	-8	5	-0.77	386185911	370843	51.96	1036	1059	1035	1358	732	1045	1041.37	1.19	-47986	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	519	-3.64	1.94	12	0.74	-285.00	535.00	1745	20231107	-40.57	846	20230314	22.58	1668	-37.83	20240105	1029	0.78	20240229	1745	-40.57	20231107	846	22.58	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N
157	20240304	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1042	-3	5	-0.29	286006850	274352	38.44	1036	1059	1036	1358	732	1045	1042.48	1.19	-45037	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	522	-3.66	1.95	12	0.55	-285.00	535.00	1745	20231107	-40.29	846	20230314	23.17	1668	-37.53	20240105	1029	1.26	20240229	1745	-40.29	20231107	846	23.17	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N
158	20240304	120216	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	-5	5	-0.48	246834663	236728	33.17	1036	1059	1036	1358	732	1045	1042.69	1.19	-45628	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	521	-3.65	1.94	12	0.47	-285.00	535.00	1745	20231107	-40.40	846	20230314	22.93	1668	-37.65	20240105	1029	1.07	20240229	1745	-40.40	20231107	846	22.93	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N
159	20240304	110222	57	100.00	KOSDAQ	금속	N	N	N	N	N	1038	-7	5	-0.67	219295956	210289	29.46	1036	1059	1036	1358	732	1045	1042.83	1.19	-42113	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	520	-3.64	1.94	12	0.42	-285.00	535.00	1745	20231107	-40.52	846	20230314	22.70	1668	-37.77	20240105	1029	0.87	20240229	1745	-40.52	20231107	846	22.70	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N
160	20240304	100222	57	100.00	KOSDAQ	금속	N	N	N	N	N	1048	3	2	0.29	107424100	102888	14.41	1036	1059	1036	1358	732	1045	1044.09	1.19	-5231	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	525	-3.68	1.96	12	0.21	-285.00	535.00	1745	20231107	-39.94	846	20230314	23.88	1668	-37.17	20240105	1029	1.85	20240229	1745	-39.94	20231107	846	23.88	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N
161	20240304	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1059	14	2	1.34	20649249	19886	2.79	1036	1059	1036	1358	732	1045	1038.38	1.19	4392	1074	1059	1044	1029	1014	1052	1022	50	313	100	730	1	1	50055902	530	-3.72	1.98	12	0.04	-285.00	535.00	1745	20231107	-39.31	846	20230314	25.18	1668	-36.51	20240105	1029	2.92	20240229	1745	-39.31	20231107	846	25.18	20230314	1.93	N	009620	100	50 억	597265	N	N	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History